Spirit of America Energy Institutional (SAIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.54
-0.06 (-0.63%)
At close: Dec 5, 2025
SAIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% |
| Dec 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% |
| Dec 4, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% |
| Dec 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.17% |
| Dec 2, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.16% |
| Dec 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |
| Nov 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -6.34% |
| Nov 26, 2025 | 9.33 | 9.33 | 9.33 | 10.09 | 9.32 | 0.90% |
| Nov 25, 2025 | 9.24 | 9.24 | 9.24 | 10.00 | 9.24 | -0.20% |
| Nov 24, 2025 | 9.26 | 9.26 | 9.26 | 10.02 | 9.26 | 0.10% |
| Nov 21, 2025 | 9.25 | 9.25 | 9.25 | 10.01 | 9.25 | 0.50% |
| Nov 20, 2025 | 9.21 | 9.21 | 9.21 | 9.96 | 9.20 | -1.68% |
| Nov 19, 2025 | 9.36 | 9.36 | 9.36 | 10.13 | 9.36 | -0.30% |
| Nov 18, 2025 | 9.39 | 9.39 | 9.39 | 10.16 | 9.39 | 0.49% |
| Nov 17, 2025 | 9.34 | 9.34 | 9.34 | 10.11 | 9.34 | -1.37% |
| Nov 14, 2025 | 9.47 | 9.47 | 9.47 | 10.25 | 9.47 | 1.69% |
| Nov 13, 2025 | 9.32 | 9.32 | 9.32 | 10.08 | 9.32 | -0.69% |
| Nov 12, 2025 | 9.38 | 9.38 | 9.38 | 10.15 | 9.38 | -0.68% |
| Nov 11, 2025 | 9.45 | 9.45 | 9.45 | 10.22 | 9.44 | 0.49% |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 10.17 | 9.40 | 0.89% |
| Nov 7, 2025 | 9.32 | 9.32 | 9.32 | 10.08 | 9.32 | 1.31% |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.95 | 9.20 | 0.61% |
| Nov 5, 2025 | 9.14 | 9.14 | 9.14 | 9.89 | 9.14 | 1.02% |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.79 | 9.05 | -1.71% |
| Nov 3, 2025 | 9.21 | 9.21 | 9.21 | 9.96 | 9.20 | 0.20% |
| Oct 31, 2025 | 9.19 | 9.19 | 9.19 | 9.94 | 9.19 | 0.10% |
| Oct 30, 2025 | 9.18 | 9.18 | 9.18 | 9.93 | 9.18 | -0.30% |
| Oct 29, 2025 | 9.21 | 9.21 | 9.21 | 9.96 | 9.20 | 0.61% |
| Oct 28, 2025 | 9.15 | 9.15 | 9.15 | 9.90 | 9.15 | -1.00% |
| Oct 27, 2025 | 9.24 | 9.24 | 9.24 | 10.00 | 9.24 | 0.40% |
| Oct 24, 2025 | 9.21 | 9.21 | 9.21 | 9.96 | 9.20 | -0.40% |
| Oct 23, 2025 | 9.24 | 9.24 | 9.24 | 10.00 | 9.24 | 1.11% |
| Oct 22, 2025 | 9.14 | 9.14 | 9.14 | 9.89 | 9.14 | 0.71% |
| Oct 21, 2025 | 9.08 | 9.08 | 9.08 | 9.82 | 9.08 | -0.81% |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.90 | 9.15 | 0.81% |
| Oct 17, 2025 | 9.08 | 9.08 | 9.08 | 9.82 | 9.08 | 0.20% |
| Oct 16, 2025 | 9.06 | 9.06 | 9.06 | 9.80 | 9.06 | -1.41% |
| Oct 15, 2025 | 9.19 | 9.19 | 9.19 | 9.94 | 9.19 | 0.30% |
| Oct 14, 2025 | 9.16 | 9.16 | 9.16 | 9.91 | 9.16 | -0.30% |
| Oct 13, 2025 | 9.19 | 9.19 | 9.19 | 9.94 | 9.19 | 1.74% |
| Oct 10, 2025 | 9.03 | 9.03 | 9.03 | 9.77 | 9.03 | -2.50% |
| Oct 9, 2025 | 9.26 | 9.26 | 9.26 | 10.02 | 9.26 | -1.18% |
| Oct 8, 2025 | 9.37 | 9.37 | 9.37 | 10.14 | 9.37 | -0.10% |
| Oct 7, 2025 | 9.38 | 9.38 | 9.38 | 10.15 | 9.38 | - |
| Oct 6, 2025 | 9.38 | 9.38 | 9.38 | 10.15 | 9.38 | 0.10% |
| Oct 3, 2025 | 9.37 | 9.37 | 9.37 | 10.14 | 9.37 | 0.10% |
| Oct 2, 2025 | 9.36 | 9.36 | 9.36 | 10.13 | 9.36 | -0.39% |
| Oct 1, 2025 | 9.40 | 9.40 | 9.40 | 10.17 | 9.40 | - |
| Sep 30, 2025 | 9.40 | 9.40 | 9.40 | 10.17 | 9.40 | -0.49% |
| Sep 29, 2025 | 9.45 | 9.45 | 9.45 | 10.22 | 9.44 | -1.26% |